GRND
GRINDR (GRND)
NYSE
$15.91+$0.21 (+1.37%)
Price as of Jul 13, 2026 7:34 PM EDT
  • $2.8B
    Market Cap
  • -25.89%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +35.49%
    Low Price$12.63
    High Price$16.06
  • 3 Months
    +29.88%
    Low Price$10.70
    High Price$16.06
  • 1 Year
    -25.89%
    Low Price$9.85
    High Price$21.87
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
16.25
16.25
15.61
15.69
-1.94%
1,466,192
07/09/2026
15.76
16.16
15.51
16.00
-0.12%
1,939,253
07/08/2026
15.30
16.27
15.30
16.02
+2.76%
3,227,989
07/07/2026
16.19
16.36
15.55
15.59
-2.07%
1,658,332
07/06/2026
15.70
16.35
15.48
15.92
-0.87%
1,599,713
07/02/2026
15.35
16.23
15.21
16.06
+2.36%
1,657,838
07/01/2026
15.28
16.36
15.28
15.69
+9.19%
4,333,159
06/30/2026
14.28
14.66
14.17
14.37
-0.48%
903,392
06/29/2026
14.40
14.99
14.36
14.44
+0.70%
1,878,308
06/26/2026
13.63
14.47
13.59
14.34
+5.75%
2,515,494
06/25/2026
13.14
13.81
13.03
13.56
+2.88%
1,636,631
06/24/2026
13.32
13.65
13.05
13.18
+0.30%
1,027,099
06/23/2026
13.05
13.54
12.98
13.14
-0.08%
1,423,610
06/22/2026
13.13
13.26
12.94
13.15
-1.50%
1,448,638
06/18/2026
13.43
13.50
12.97
13.35
+0.53%
1,986,200
06/17/2026
13.17
13.50
12.99
13.28
-0.60%
1,405,578
06/16/2026
12.59
13.49
12.48
13.36
+5.78%
3,142,768
06/15/2026
11.81
12.70
11.81
12.63
+8.51%
2,239,327
06/12/2026
11.58
11.85
11.45
11.64
+1.48%
1,410,250
06/11/2026
11.49
12.06
11.29
11.47
-0.95%
2,102,005
06/10/2026
11.55
11.68
11.20
11.58
+1.76%
1,561,009
06/09/2026
10.98
11.41
10.98
11.38
+3.08%
1,273,760
06/08/2026
10.74
11.16
10.50
11.04
+1.28%
1,410,363
06/05/2026
10.72
11.03
10.72
10.90
+1.87%
2,028,901
06/04/2026
10.83
11.18
10.30
10.70
-1.83%
1,760,660
06/03/2026
11.58
11.58
10.79
10.90
-6.92%
3,035,143
06/02/2026
12.41
12.48
11.60
11.71
-7.21%
2,386,848
06/01/2026
12.46
12.78
12.35
12.62
+0.96%
1,253,694
05/29/2026
12.95
12.97
12.35
12.50
-3.10%
1,778,027
05/28/2026
12.75
13.07
12.64
12.90
+1.34%
1,632,248
05/27/2026
12.74
12.96
12.54
12.73
-0.62%
1,030,046
05/26/2026
13.00
13.21
12.78
12.81
-1.08%
1,829,529
05/22/2026
12.99
13.19
12.86
12.95
+0.94%
972,485
05/21/2026
12.97
13.06
12.83
12.83
-2.14%
1,234,896
05/20/2026
13.06
13.32
12.97
13.11
+0.15%
1,440,424
05/19/2026
13.59
13.61
13.08
13.09
-4.45%
1,620,842
05/18/2026
13.45
13.90
13.45
13.70
+2.24%
1,249,105
05/15/2026
13.71
13.93
13.32
13.40
-3.25%
2,308,889
05/14/2026
14.56
14.62
13.83
13.85
-5.20%
1,407,854
05/13/2026
14.00
14.64
13.78
14.61
+3.69%
2,241,854
05/12/2026
14.55
14.77
13.95
14.09
-3.03%
1,520,304
05/11/2026
15.08
15.08
14.28
14.53
-3.71%
2,396,963
05/08/2026
14.76
15.18
13.92
15.09
+9.27%
5,925,076
05/07/2026
13.51
13.93
13.51
13.81
+2.37%
1,860,827
05/07/2026
$0.14 Earnings
05/06/2026
13.73
13.76
13.22
13.49
-2.18%
1,925,476
05/05/2026
13.67
13.98
13.59
13.79
+1.03%
1,063,760
05/04/2026
13.84
13.99
13.46
13.65
-0.94%
968,091
05/01/2026
13.51
13.79
13.38
13.78
+3.07%
1,043,264
04/30/2026
13.22
13.51
13.07
13.37
+0.60%
733,456
04/29/2026
13.37
13.47
13.21
13.29
-1.12%
867,743
04/28/2026
13.43
13.55
13.03
13.44
-0.81%
887,942
04/27/2026
13.41
13.90
13.41
13.55
+0.52%
926,790
04/24/2026
13.11
13.54
12.99
13.48
+3.06%
1,027,711
04/23/2026
13.30
13.30
12.94
13.08
-2.75%
588,568
04/22/2026
13.36
13.52
13.21
13.45
+1.20%
660,748
04/21/2026
13.35
13.50
13.20
13.29
-0.52%
852,167
04/20/2026
13.00
13.37
13.00
13.36
+1.29%
700,902
04/17/2026
12.96
13.28
12.50
13.19
+1.93%
1,277,454
04/16/2026
13.07
13.20
12.87
12.94
0.00%
1,791,770
04/15/2026
12.74
13.19
12.63
12.94
+2.37%
1,746,316
04/14/2026
12.72
12.82
12.53
12.64
-0.32%
986,101
04/13/2026
12.15
12.75
11.99
12.68
+4.97%
1,317,576
04/10/2026
11.99
12.11
11.88
12.08
+0.75%
1,097,796
04/09/2026
12.22
12.28
11.87
11.99
-2.20%
1,011,228
04/08/2026
12.59
12.59
12.26
12.26
-0.24%
776,679
04/07/2026
11.94
12.31
11.81
12.29
+2.67%
1,058,433
04/06/2026
12.17
12.34
11.97
11.97
-1.48%
994,981
04/02/2026
11.98
12.22
11.79
12.15
+1.67%
997,698
04/01/2026
12.17
12.21
11.79
11.95
-1.16%
1,297,855
03/31/2026
12.38
12.53
12.04
12.09
-1.95%
1,405,676
03/30/2026
12.30
12.48
12.05
12.33
-0.88%
1,524,115
03/27/2026
12.48
12.69
12.28
12.44
-1.19%
1,473,158
03/26/2026
12.42
12.90
12.28
12.59
+1.37%
1,309,180
03/25/2026
12.32
12.46
12.11
12.42
+2.81%
1,527,382
03/24/2026
12.56
12.60
11.95
12.08
-4.43%
1,268,707
03/23/2026
12.38
12.84
12.10
12.64
+0.72%
1,293,408
03/20/2026
12.49
12.65
12.33
12.55
+0.24%
1,352,332
03/19/2026
12.69
12.74
12.33
12.52
+0.32%
1,015,279
03/18/2026
12.37
12.65
12.31
12.48
+0.08%
994,270
03/17/2026
12.34
12.70
12.32
12.47
+1.05%
917,372
03/16/2026
11.95
12.51
11.88
12.34
+3.44%
1,683,717
03/13/2026
12.18
12.35
11.90
11.93
-1.97%
848,986
03/12/2026
12.22
12.35
11.80
12.17
-0.33%
1,486,394
03/11/2026
11.95
12.26
11.77
12.21
+2.52%
2,220,699
03/10/2026
12.00
12.06
11.73
11.91
-0.58%
1,315,040
03/09/2026
11.53
12.05
11.46
11.98
+3.19%
2,334,781
03/06/2026
11.65
11.70
11.40
11.61
-0.17%
1,504,049
03/05/2026
11.18
11.72
11.18
11.63
+3.47%
1,117,938
03/04/2026
11.31
11.45
11.14
11.24
-0.71%
1,044,358
03/03/2026
11.40
11.46
10.76
11.32
-1.65%
1,678,925
03/02/2026
11.27
11.75
11.09
11.51
+1.14%
1,777,028
02/27/2026
11.82
11.85
10.98
11.38
-2.82%
2,636,143
02/26/2026
11.25
11.82
11.16
11.71
+4.74%
2,606,085
02/26/2026
$0.10 Earnings
02/25/2026
11.18
11.45
11.04
11.18
-0.62%
1,748,632
02/24/2026
11.01
11.41
10.95
11.25
-0.09%
1,264,532
02/23/2026
11.17
11.57
11.12
11.26
+0.18%
2,062,127
02/20/2026
10.67
11.24
10.67
11.24
+3.31%
1,749,774
02/19/2026
10.67
10.95
10.50
10.88
+1.49%
1,980,996